Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.65 | 27.71 | 27.45 | 27.51 | 1,373,968 | -0.19(-0.70%) |
Sep 27, 2007 | 27.75 | 27.75 | 27.60 | 27.70 | 1,057,076 | +0.11(+0.39%) |
Sep 26, 2007 | 27.52 | 27.70 | 27.49 | 27.59 | 965,967 | +0.16(+0.57%) |
Sep 25, 2007 | 27.49 | 27.57 | 27.40 | 27.44 | 2,344,304 | -0.09(-0.34%) |
Sep 24, 2007 | 27.49 | 27.59 | 27.45 | 27.53 | 1,779,913 | -0.05(-0.20%) |
Sep 21, 2007 | 27.58 | 27.64 | 27.55 | 27.59 | 1,762,308 | +0.04(+0.14%) |
Sep 20, 2007 | 27.61 | 27.73 | 27.49 | 27.55 | 1,344,540 | -0.03(-0.11%) |
Sep 19, 2007 | 27.58 | 27.76 | 27.51 | 27.58 | 2,086,396 | +0.11(+0.40%) |
Sep 18, 2007 | 26.98 | 27.48 | 26.96 | 27.47 | 2,992,382 | +0.48(+1.79%) |
Sep 17, 2007 | 27.01 | 27.08 | 26.82 | 26.99 | 3,550,574 | -0.09(-0.32%) |
Sep 14, 2007 | 27.24 | 27.24 | 27.01 | 27.07 | 1,465,206 | -0.08(-0.29%) |
Sep 13, 2007 | 27.29 | 27.35 | 27.15 | 27.15 | 1,143,046 | +0.06(+0.23%) |
Sep 12, 2007 | 26.98 | 27.19 | 26.96 | 27.09 | 1,558,886 | +0.12(+0.43%) |
Sep 11, 2007 | 26.84 | 27.02 | 26.75 | 26.97 | 1,110,663 | +0.20(+0.76%) |
Sep 10, 2007 | 26.77 | 26.87 | 26.61 | 26.77 | 1,359,190 | +0.02(+0.09%) |
Sep 07, 2007 | 26.79 | 27.00 | 26.63 | 26.75 | 2,937,737 | -0.29(-1.06%) |
Sep 06, 2007 | 26.93 | 27.13 | 26.88 | 27.03 | 2,700,133 | +0.09(+0.32%) |
Sep 05, 2007 | 26.95 | 27.00 | 26.80 | 26.95 | 1,115,674 | -0.05(-0.20%) |
Sep 04, 2007 | 26.86 | 27.10 | 26.84 | 27.00 | 1,151,912 | +0.23(+0.87%) |
Aug 31, 2007 | 26.84 | 26.97 | 26.72 | 26.77 | 1,394,529 | +0.12(+0.47%) |
Aug 30, 2007 | 26.57 | 26.80 | 26.57 | 26.64 | 1,480,755 | +0.00(+0.00%) |
Aug 29, 2007 | 26.46 | 26.72 | 26.35 | 26.64 | 1,670,684 | +0.19(+0.74%) |
Aug 28, 2007 | 26.72 | 26.74 | 26.36 | 26.45 | 1,860,614 | -0.27(-1.02%) |
Aug 27, 2007 | 26.82 | 26.89 | 26.72 | 26.72 | 952,859 | -0.19(-0.69%) |
Aug 24, 2007 | 26.69 | 26.91 | 26.63 | 26.91 | 6,067,460 | +0.16(+0.61%) |
Aug 23, 2007 | 26.64 | 26.80 | 26.57 | 26.75 | 7,794,045 | +0.17(+0.64%) |
Aug 22, 2007 | 26.53 | 26.61 | 26.43 | 26.57 | 3,524,616 | +0.13(+0.50%) |
Aug 21, 2007 | 26.29 | 26.50 | 26.25 | 26.44 | 2,003,522 | +0.07(+0.27%) |
Aug 20, 2007 | 26.40 | 26.48 | 26.21 | 26.37 | 1,998,052 | +0.12(+0.47%) |
Aug 17, 2007 | 26.77 | 26.77 | 25.98 | 26.25 | 2,389,088 | +0.06(+0.24%) |
Aug 16, 2007 | 25.90 | 26.24 | 25.63 | 26.19 | 4,440,595 | +0.01(+0.03%) |
Aug 15, 2007 | 26.22 | 26.57 | 26.12 | 26.18 | 2,571,500 | -0.06(-0.24%) |
Aug 14, 2007 | 26.61 | 26.61 | 26.22 | 26.24 | 1,745,988 | -0.22(-0.82%) |
Aug 13, 2007 | 26.55 | 26.74 | 26.46 | 26.46 | 2,661,324 | +0.08(+0.30%) |
Aug 10, 2007 | 26.36 | 26.55 | 26.16 | 26.38 | 3,049,706 | -0.14(-0.53%) |
Aug 09, 2007 | 26.85 | 27.05 | 26.50 | 26.52 | 2,863,590 | -0.64(-2.35%) |
Aug 08, 2007 | 26.93 | 27.16 | 26.81 | 27.16 | 3,133,029 | +0.31(+1.16%) |
Aug 07, 2007 | 26.68 | 27.07 | 26.67 | 26.85 | 2,254,351 | +0.12(+0.47%) |
Aug 06, 2007 | 26.33 | 26.84 | 26.33 | 26.72 | 4,396,809 | +0.38(+1.45%) |
Aug 03, 2007 | 26.52 | 26.58 | 26.33 | 26.34 | 4,800,093 | -0.23(-0.88%) |
Aug 02, 2007 | 26.36 | 26.69 | 26.36 | 26.57 | 3,066,243 | +0.23(+0.86%) |
Aug 01, 2007 | 26.12 | 26.46 | 26.05 | 26.35 | 5,142,156 | +0.18(+0.68%) |
Jul 31, 2007 | 26.82 | 26.85 | 26.16 | 26.17 | 3,462,048 | -0.29(-1.09%) |
Jul 30, 2007 | 26.21 | 26.47 | 26.15 | 26.46 | 3,839,489 | +0.33(+1.25%) |
Jul 27, 2007 | 26.67 | 26.93 | 26.13 | 26.13 | 4,383,929 | -0.64(-2.38%) |
Jul 26, 2007 | 27.15 | 27.19 | 26.66 | 26.77 | 4,442,613 | -0.56(-2.05%) |
Jul 25, 2007 | 27.52 | 28.01 | 27.19 | 27.33 | 2,737,656 | -0.02(-0.06%) |
Jul 24, 2007 | 27.54 | 27.66 | 27.28 | 27.35 | 3,666,515 | -0.28(-1.01%) |
Jul 23, 2007 | 27.66 | 27.80 | 27.56 | 27.63 | 2,462,254 | +0.21(+0.77%) |
Jul 20, 2007 | 27.58 | 27.63 | 27.32 | 27.42 | 2,727,271 | -0.26(-0.93%) |
Jul 19, 2007 | 27.76 | 27.78 | 27.56 | 27.67 | 1,712,360 | -0.15(-0.53%) |
Jul 18, 2007 | 27.83 | 27.83 | 27.62 | 27.82 | 2,887,749 | -0.08(-0.28%) |
Jul 17, 2007 | 27.86 | 27.96 | 27.84 | 27.90 | 1,863,698 | -0.09(-0.31%) |
Jul 16, 2007 | 27.92 | 28.01 | 27.92 | 27.98 | 1,783,992 | +0.03(+0.11%) |
Jul 13, 2007 | 27.97 | 28.05 | 27.87 | 27.95 | 2,321,623 | -0.07(-0.25%) |
Jul 12, 2007 | 27.54 | 28.04 | 27.54 | 28.02 | 1,109,699 | +0.51(+1.87%) |
Jul 11, 2007 | 27.38 | 27.59 | 27.38 | 27.51 | 2,207,564 | +0.09(+0.34%) |
Jul 10, 2007 | 27.54 | 27.63 | 27.35 | 27.42 | 2,463,029 | -0.23(-0.84%) |
Jul 09, 2007 | 27.74 | 27.76 | 27.58 | 27.65 | 1,625,322 | -0.09(-0.31%) |
Jul 06, 2007 | 27.62 | 27.73 | 27.57 | 27.73 | 1,256,425 | +0.06(+0.23%) |
Jul 05, 2007 | 27.61 | 27.72 | 27.53 | 27.67 | 4,183,553 | -0.01(-0.03%) |
Jul 03, 2007 | 27.74 | 27.74 | 27.66 | 27.68 | 863,186 | +0.05(+0.17%) |